Iofina (IOF) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Iofina

Date Open High Low Close* Volume
19/09/2018 14.67p 14.67p 14.07p 14.52p 476254
18/09/2018 14.91p 15.13p 14.52p 14.69p 304463
17/09/2018 14.81p 15.95p 14.81p 15.36p 199916
14/09/2018 15.11p 15.90p 15.11p 15.60p 141848
13/09/2018 15.21p 15.95p 15.11p 15.53p 103669
12/09/2018 15.56p 16.74p 15.22p 15.90p 393159
11/09/2018 15.56p 15.90p 14.97p 15.78p 202015
10/09/2018 15.80p 16.25p 15.31p 15.65p 188696
07/09/2018 15.75p 15.80p 15.21p 15.21p 68765
06/09/2018 16.00p 16.30p 15.52p 15.85p 175736
05/09/2018 16.79p 18.17p 16.10p 16.59p 641410
04/09/2018 16.89p 16.89p 16.37p 16.37p 25313
03/09/2018 17.53p 17.78p 17.04p 17.04p 83753
31/08/2018 17.09p 18.57p 16.83p 17.33p 729284
30/08/2018 17.58p 17.93p 16.44p 16.96p 1298438
29/08/2018 14.77p 17.00p 14.67p 16.74p 1074731
28/08/2018 14.77p 14.81p 13.72p 14.52p 672287
24/08/2018 13.88p 13.99p 13.23p 13.23p 411256
23/08/2018 13.78p 14.07p 13.33p 14.05p 178875
22/08/2018 13.78p 14.08p 13.78p 14.02p 123910
21/08/2018 13.78p 14.10p 13.78p 14.05p 128758
20/08/2018 13.78p 14.13p 13.78p 13.93p 191337
17/08/2018 14.81p 14.81p 14.07p 14.30p 67843
16/08/2018 14.12p 14.44p 14.07p 14.44p 59014
15/08/2018 14.00p 14.74p 13.78p 14.39p 88213
14/08/2018 13.88p 14.05p 13.48p 13.65p 109071
13/08/2018 14.67p 14.67p 14.27p 14.27p 5431
10/08/2018 14.07p 14.77p 14.07p 14.35p 270663
09/08/2018 14.47p 14.57p 14.07p 14.32p 296350
08/08/2018 14.32p 14.61p 14.22p 14.39p 83551
07/08/2018 14.32p 14.67p 14.31p 14.52p 68943
06/08/2018 14.35p 15.28p 14.35p 15.28p 1013
03/08/2018 14.52p 14.57p 14.37p 14.57p 62148
02/08/2018 14.37p 14.69p 14.37p 14.69p 23958
01/08/2018 14.42p 14.62p 14.32p 14.62p 146076
31/07/2018 15.06p 15.06p 14.91p 15.01p 67908
30/07/2018 15.06p 15.06p 14.40p 14.86p 55056
27/07/2018 14.81p 16.74p 14.42p 14.94p 343855
26/07/2018 14.86p 15.41p 14.81p 15.41p 107857
25/07/2018 14.77p 15.28p 14.50p 15.28p 66008
24/07/2018 15.56p 15.56p 14.32p 15.06p 268735
23/07/2018 15.80p 16.10p 15.80p 15.83p 110101
20/07/2018 15.80p 16.17p 15.36p 16.05p 69733
19/07/2018 16.17p 16.27p 15.80p 16.27p 40248
18/07/2018 15.80p 16.31p 15.56p 16.27p 126564
17/07/2018 16.74p 16.74p 15.65p 16.15p 91985
16/07/2018 15.31p 16.79p 15.31p 16.15p 483464
13/07/2018 15.06p 15.80p 14.81p 15.36p 241600
12/07/2018 15.31p 15.31p 15.28p 15.28p 522
11/07/2018 14.96p 15.80p 13.93p 15.06p 257233
10/07/2018 15.36p 16.00p 14.86p 15.01p 188503
09/07/2018 16.74p 16.74p 15.56p 16.05p 66799
06/07/2018 15.36p 16.05p 15.36p 16.05p 20250
05/07/2018 16.13p 16.05p 16.02p 16.05p 0
04/07/2018 16.13p 16.15p 15.67p 16.02p 64881
03/07/2018 16.74p 16.74p 16.39p 16.39p 165496
02/07/2018 15.36p 16.74p 15.06p 16.39p 913841
29/06/2018 15.36p 16.18p 15.36p 15.80p 26353
28/06/2018 15.31p 16.05p 15.31p 16.05p 85
27/06/2018 15.50p 15.75p 15.42p 15.75p 100325
26/06/2018 16.74p 16.74p 16.05p 16.05p 8862
25/06/2018 16.74p 16.74p 15.85p 16.32p 73211
22/06/2018 15.31p 16.74p 15.31p 16.15p 48632
21/06/2018 16.70p 16.74p 15.96p 16.05p 41137
20/06/2018 16.30p 16.69p 15.46p 15.60p 377436
19/06/2018 15.36p 16.00p 15.36p 15.97p 217223
18/06/2018 16.74p 16.74p 14.23p 15.65p 804999
15/06/2018 16.30p 16.35p 15.46p 15.90p 617783
14/06/2018 16.30p 16.59p 15.46p 16.00p 423748
13/06/2018 16.43p 16.83p 15.90p 16.77p 86518
12/06/2018 16.69p 16.89p 15.93p 16.00p 289465
11/06/2018 16.79p 17.18p 16.44p 17.06p 170512
08/06/2018 17.09p 17.09p 16.00p 16.64p 574670
07/06/2018 17.04p 18.62p 16.35p 16.94p 152246
06/06/2018 16.64p 17.78p 16.39p 17.11p 326254
05/06/2018 16.64p 17.24p 16.59p 17.21p 25341
04/06/2018 16.64p 16.96p 16.64p 16.94p 28662
01/06/2018 16.89p 17.28p 16.79p 16.96p 307164
31/05/2018 16.79p 17.21p 16.79p 17.21p 60285
30/05/2018 17.28p 18.08p 16.84p 17.48p 101917
29/05/2018 16.79p 17.01p 16.79p 17.01p 106581
25/05/2018 17.58p 18.32p 16.89p 17.26p 281213
24/05/2018 17.09p 17.78p 17.09p 17.18p 191930
23/05/2018 17.28p 17.73p 17.09p 17.53p 278612
22/05/2018 17.78p 17.78p 17.29p 17.53p 88670
21/05/2018 17.63p 17.76p 17.31p 17.31p 106202
18/05/2018 18.42p 18.42p 17.75p 17.75p 235357
17/05/2018 17.18p 18.23p 17.18p 17.85p 78091
16/05/2018 17.88p 18.12p 17.14p 17.43p 62025
15/05/2018 17.10p 17.85p 17.10p 17.85p 10125
14/05/2018 17.95p 17.95p 17.78p 17.78p 11075
11/05/2018 17.38p 17.83p 16.70p 17.43p 364649
10/05/2018 16.38p 17.80p 16.38p 17.14p 66491
09/05/2018 16.59p 17.33p 16.51p 16.86p 138607
08/05/2018 16.89p 18.22p 16.39p 17.16p 501695
04/05/2018 16.94p 17.88p 16.79p 17.56p 324685
03/05/2018 17.28p 17.38p 16.99p 16.99p 235740
02/05/2018 17.28p 17.73p 16.16p 17.38p 756686
01/05/2018 17.42p 18.09p 17.33p 17.95p 104372
30/04/2018 17.78p 18.57p 17.28p 18.05p 523529
27/04/2018 17.48p 18.67p 17.48p 17.83p 184548
26/04/2018 17.64p 18.72p 17.64p 18.15p 75597
25/04/2018 17.73p 18.72p 17.73p 18.17p 44310
24/04/2018 18.27p 18.72p 17.56p 18.07p 99725
23/04/2018 18.37p 19.21p 17.33p 18.49p 565233
20/04/2018 19.40p 20.26p 19.11p 19.75p 133816
19/04/2018 20.25p 20.54p 19.41p 19.75p 54676
18/04/2018 19.75p 21.14p 17.78p 19.85p 944404
17/04/2018 22.32p 23.40p 19.75p 20.25p 745252
16/04/2018 21.73p 22.72p 21.08p 21.73p 827686
13/04/2018 21.63p 21.73p 20.79p 21.23p 644677
12/04/2018 20.74p 23.85p 20.74p 22.22p 1851495
11/04/2018 20.25p 20.35p 19.91p 20.20p 132435
10/04/2018 19.26p 20.39p 18.17p 20.20p 1439730
09/04/2018 18.76p 19.60p 18.61p 18.79p 118998
06/04/2018 19.70p 20.25p 18.52p 19.01p 1098208
05/04/2018 19.26p 19.26p 18.26p 18.52p 103545
04/04/2018 18.41p 19.31p 18.41p 19.28p 98376
03/04/2018 18.32p 19.98p 18.32p 19.75p 102814
29/03/2018 20.74p 20.74p 18.27p 19.21p 68822
28/03/2018 18.32p 19.12p 18.32p 19.01p 54170
27/03/2018 18.86p 19.01p 18.86p 19.01p 42838
26/03/2018 19.16p 19.59p 18.69p 19.33p 247010
23/03/2018 19.21p 19.51p 18.87p 19.51p 50836
22/03/2018 19.60p 20.04p 19.00p 19.26p 95547
21/03/2018 20.44p 20.72p 19.60p 20.02p 273409
20/03/2018 19.01p 20.35p 19.01p 20.00p 426363
19/03/2018 20.25p 20.25p 19.46p 19.60p 197851
16/03/2018 20.35p 20.35p 19.38p 19.65p 1338338
15/03/2018 19.95p 20.24p 19.01p 19.60p 403636
14/03/2018 20.64p 21.04p 19.54p 19.75p 1018633
13/03/2018 18.57p 20.35p 17.73p 20.35p 788801
12/03/2018 19.65p 19.65p 17.94p 18.57p 186128
09/03/2018 17.93p 18.69p 17.93p 18.69p 60129
08/03/2018 18.76p 18.76p 17.66p 18.57p 183077
07/03/2018 18.52p 18.64p 18.27p 18.64p 311351
06/03/2018 18.52p 18.71p 18.27p 18.27p 90001
05/03/2018 17.84p 18.76p 17.84p 18.76p 11777
02/03/2018 18.07p 18.67p 18.07p 18.67p 10125
01/03/2018 18.66p 18.76p 17.97p 18.76p 4751
28/02/2018 17.83p 18.71p 17.83p 18.30p 240851
27/02/2018 18.62p 18.63p 17.34p 18.37p 857526
26/02/2018 18.76p 19.60p 18.44p 18.76p 183204
23/02/2018 19.75p 20.15p 18.57p 19.28p 335984
22/02/2018 19.70p 19.70p 18.79p 19.23p 83451
21/02/2018 19.59p 19.59p 18.45p 19.09p 39956
20/02/2018 18.76p 19.65p 18.49p 18.99p 134707
19/02/2018 19.65p 19.65p 18.96p 19.23p 34166
16/02/2018 19.26p 19.78p 19.04p 19.78p 192985
15/02/2018 19.06p 19.65p 18.76p 19.48p 306279
14/02/2018 20.94p 21.53p 17.85p 18.84p 1736366
13/02/2018 19.75p 19.85p 19.08p 19.31p 290432
12/02/2018 19.65p 20.25p 18.74p 19.75p 448374
09/02/2018 18.02p 18.72p 17.72p 18.27p 190332
08/02/2018 18.26p 19.26p 18.26p 18.76p 138655
07/02/2018 18.76p 19.70p 17.88p 18.79p 164092
06/02/2018 17.78p 18.64p 16.79p 18.12p 257857
05/02/2018 18.32p 19.75p 18.17p 18.64p 421889
02/02/2018 19.51p 19.85p 18.86p 19.65p 470730
01/02/2018 18.76p 19.61p 18.67p 18.81p 523922
31/01/2018 19.75p 19.83p 19.21p 19.38p 273187
30/01/2018 20.74p 20.74p 19.46p 19.75p 433960
29/01/2018 18.81p 21.34p 18.76p 19.75p 1205230
26/01/2018 21.04p 21.04p 18.56p 19.23p 296777
25/01/2018 18.52p 19.01p 18.32p 18.64p 257002
24/01/2018 18.86p 20.44p 18.57p 19.04p 143936
23/01/2018 19.60p 19.98p 18.92p 19.33p 301006
22/01/2018 19.26p 21.53p 19.26p 20.07p 475488
19/01/2018 20.64p 21.23p 19.98p 20.49p 203836
18/01/2018 20.74p 20.82p 19.33p 19.46p 541955
17/01/2018 21.23p 22.62p 19.75p 20.74p 366002
16/01/2018 20.74p 21.23p 19.33p 20.44p 330299
15/01/2018 23.70p 25.18p 18.76p 20.99p 1505761
12/01/2018 21.23p 21.73p 20.25p 21.23p 476587
11/01/2018 22.72p 24.10p 20.36p 20.74p 1189666
10/01/2018 20.74p 23.51p 20.05p 22.32p 817115
09/01/2018 16.84p 22.12p 16.84p 20.59p 1427563
08/01/2018 17.48p 18.42p 16.54p 17.65p 1317518
05/01/2018 16.35p 17.41p 15.78p 16.54p 420799
04/01/2018 16.15p 17.28p 15.59p 15.90p 387600
03/01/2018 14.37p 17.17p 14.37p 16.05p 618597
02/01/2018 14.61p 15.67p 14.61p 15.43p 45087
29/12/2017 15.41p 15.51p 15.18p 15.18p 55006
28/12/2017 14.32p 15.18p 14.32p 15.18p 111079
27/12/2017 14.81p 15.06p 14.53p 14.69p 238286
22/12/2017 15.31p 16.42p 15.06p 16.42p 104971
21/12/2017 15.31p 16.30p 14.94p 16.30p 205957
20/12/2017 17.04p 17.04p 15.31p 16.30p 272690
19/12/2017 16.54p 17.11p 16.05p 16.42p 200988
18/12/2017 18.27p 18.27p 16.05p 16.17p 410027
15/12/2017 17.04p 17.88p 16.05p 16.79p 621808
14/12/2017 15.56p 18.20p 15.31p 16.17p 1162591
13/12/2017 14.07p 14.57p 12.59p 14.07p 434505
12/12/2017 12.84p 13.52p 12.35p 13.46p 688961
11/12/2017 12.84p 13.73p 12.59p 13.21p 279231
08/12/2017 13.58p 14.02p 13.15p 13.95p 54935
07/12/2017 13.33p 13.95p 12.84p 13.95p 168855
06/12/2017 15.56p 15.56p 13.33p 13.83p 332880
05/12/2017 12.84p 15.31p 11.87p 14.69p 746146
04/12/2017 12.84p 13.33p 12.31p 12.96p 349292

*Close Price adjusted for both dividends and splits